股票概览
2.74
+2.62%
+0.07
2.71
开盘价
2.8
最高价
2.7
最低价
1,211,568
成交量
数据更新至: 2025-01-27
技术指标
2.67
MA5 (5日均线)
2.65
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 2.71 | 2.8 | 2.7 | 2.74 | +2.62% | 1,211,568 | 333,256,423 |
| 2025-01-24 | 2.65 | 2.68 | 2.63 | 2.67 | +0.38% | 773,201 | 205,437,063 |
| 2025-01-23 | 2.64 | 2.69 | 2.64 | 2.66 | +1.14% | 877,502 | 233,797,546 |
| 2025-01-22 | 2.63 | 2.65 | 2.61 | 2.63 | 0% | 557,620 | 146,508,231 |
| 2025-01-21 | 2.63 | 2.64 | 2.6 | 2.63 | +0.38% | 652,652 | 171,234,898 |
| 2025-01-20 | 2.66 | 2.67 | 2.62 | 2.62 | -0.76% | 695,737 | 183,759,398 |
| 2025-01-17 | 2.64 | 2.66 | 2.61 | 2.64 | 0% | 554,266 | 146,395,830 |
| 2025-01-16 | 2.65 | 2.68 | 2.63 | 2.64 | 0% | 697,149 | 185,199,664 |
| 2025-01-15 | 2.67 | 2.67 | 2.63 | 2.64 | -1.12% | 620,942 | 164,325,267 |
| 2025-01-14 | 2.61 | 2.68 | 2.6 | 2.67 | +2.3% | 774,885 | 205,423,454 |
| 2025-01-13 | 2.62 | 2.62 | 2.58 | 2.61 | -1.14% | 899,435 | 233,819,047 |
| 2025-01-10 | 2.68 | 2.69 | 2.63 | 2.64 | -1.86% | 558,432 | 148,568,343 |
| 2025-01-09 | 2.73 | 2.73 | 2.67 | 2.69 | -1.47% | 693,751 | 187,035,069 |
| 2025-01-08 | 2.72 | 2.74 | 2.66 | 2.73 | +0.37% | 1,052,568 | 284,834,041 |
| 2025-01-07 | 2.73 | 2.74 | 2.69 | 2.72 | 0% | 730,362 | 197,928,604 |
| 2025-01-06 | 2.73 | 2.75 | 2.7 | 2.72 | -0.37% | 769,194 | 209,188,373 |
| 2025-01-03 | 2.76 | 2.8 | 2.72 | 2.73 | -1.09% | 936,076 | 258,350,452 |
| 2025-01-02 | 2.84 | 2.85 | 2.74 | 2.76 | -3.16% | 1,435,089 | 402,193,599 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：